| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | INR | 157.8 | 160.8 | 145 | 148 | 14.8 | -8 (-5.13%) | 540,900 |
| 26 Sep 2017 | INR | 156.8 | 159.7 | 154.3 | 156 | 15.6 | 0.0 (0.0%) | 616,140 |
| 25 Sep 2017 | INR | 161.8 | 163.9 | 142 | 156 | 15.6 | -5.8 (-3.58%) | 2,678,390 |
| 22 Sep 2017 | INR | 159.7 | 168.8 | 156 | 161.8 | 16.18 | +0.5 (+0.31%) | 5,708,180 |
| 21 Sep 2017 | INR | 154.9 | 163.4 | 154 | 161.3 | 16.13 | +10 (+6.61%) | 5,177,910 |
| 20 Sep 2017 | INR | 141.2 | 152.7 | 140.5 | 151.3 | 15.13 | +9.9 (+7.00%) | 4,276,290 |
| 19 Sep 2017 | INR | 142 | 144.8 | 139 | 141.4 | 14.14 | +0.5 (+0.35%) | 864,590 |
| 18 Sep 2017 | INR | 139 | 143.9 | 137.1 | 140.9 | 14.09 | +5.9 (+4.37%) | 663,980 |
| 15 Sep 2017 | INR | 132.8 | 136.4 | 130 | 135 | 13.5 | +1.7 (+1.28%) | 781,240 |
| 14 Sep 2017 | INR | 130 | 136.5 | 124.1 | 133.3 | 13.33 | -9.8 (-6.85%) | 2,349,140 |
| 13 Sep 2017 | INR | 143.9 | 144.7 | 138.2 | 143.1 | 14.31 | +0.3 (+0.21%) | 899,790 |
| 12 Sep 2017 | INR | 143.2 | 148.9 | 141 | 142.8 | 14.28 | +0.4 (+0.28%) | 1,325,890 |
| 11 Sep 2017 | INR | 146 | 146 | 141.8 | 142.4 | 14.24 | -2 (-1.39%) | 710,860 |
| 8 Sep 2017 | INR | 146.2 | 149 | 144 | 144.4 | 14.44 | -0.5 (-0.35%) | 1,137,380 |
| 7 Sep 2017 | INR | 142.5 | 148 | 142.4 | 144.9 | 14.49 | +2.7 (+1.90%) | 1,275,490 |
| 6 Sep 2017 | INR | 141.9 | 146.7 | 136.5 | 142.2 | 14.22 | +0.3 (+0.21%) | 1,553,090 |
| 5 Sep 2017 | INR | 142.3 | 147.5 | 139 | 141.9 | 14.19 | +1.9 (+1.36%) | 1,800,820 |
| 4 Sep 2017 | INR | 142.6 | 154 | 136 | 140 | 14 | -4.5 (-3.11%) | 3,525,220 |
| 1 Sep 2017 | INR | 131 | 147 | 129 | 144.5 | 14.45 | +13.5 (+10.31%) | 5,063,500 |
| 31 Aug 2017 | INR | 124.5 | 138 | 123.5 | 131 | 13.1 | +7.2 (+5.82%) | 3,095,490 |
| 30 Aug 2017 | INR | 123 | 128.9 | 123 | 123.8 | 12.38 | +1.6 (+1.31%) | 542,140 |
| 29 Aug 2017 | INR | 125.3 | 126 | 121.4 | 122.2 | 12.22 | -2.7 (-2.16%) | 505,180 |
| 28 Aug 2017 | INR | 121.8 | 132.8 | 118.1 | 124.9 | 12.49 | +4.1 (+3.39%) | 3,110,030 |
| 24 Aug 2017 | INR | 116.5 | 127.6 | 114.1 | 120.8 | 12.08 | +3.9 (+3.34%) | 4,430,780 |
| 23 Aug 2017 | INR | 119.4 | 120 | 115.3 | 116.9 | 11.69 | -1.3 (-1.10%) | 2,132,120 |
| 22 Aug 2017 | INR | 106.5 | 121 | 105.1 | 118.2 | 11.82 | +13.2 (+12.57%) | 5,186,420 |
| 21 Aug 2017 | INR | 105.5 | 106.5 | 104 | 105 | 10.5 | +0.3 (+0.29%) | 458,620 |
| 18 Aug 2017 | INR | 102.2 | 107 | 101 | 104.7 | 10.47 | +0.8 (+0.77%) | 440,470 |
| 17 Aug 2017 | INR | 102.1 | 105.9 | 101.6 | 103.9 | 10.39 | +1.8 (+1.76%) | 358,590 |
| 16 Aug 2017 | INR | 100.2 | 104.8 | 98.1 | 102.1 | 10.21 | +3.3 (+3.34%) | 340,820 |
